Education
About Us
Working with TipRanks
Follow Us
Shake Shack (SHAK)
NYSE:SHAK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
84.57
85.06
83.45
83.76
83.76
-1.59%
916,333
0.64
Dec 24, 2025
84.98
85.56
84.24
85.11
85.11
+0.19%
501,336
0.35
Dec 23, 2025
83.75
85.29
81.98
84.95
84.95
+1.70%
1,496,579
1.04
Dec 22, 2025
85.59
86.28
82.44
83.53
83.53
-2.54%
1,419,700
1.00
Dec 19, 2025
85.86
86.99
85.02
85.71
85.71
-0.76%
1,538,009
1.09
Dec 18, 2025
85.76
88.50
85.21
86.37
86.37
+4.96%
2,209,651
1.56
Dec 17, 2025
83.00
83.41
81.30
82.29
82.29
+0.75%
2,388,582
1.71
Dec 16, 2025
83.17
84.25
80.82
81.68
81.68
-2.36%
1,742,856
1.25
Dec 15, 2025
83.00
85.20
81.80
83.65
83.65
+0.59%
2,008,467
1.46
Dec 12, 2025
80.33
85.56
80.32
83.16
83.16
+4.99%
2,629,569
1.95
Dec 11, 2025
77.51
80.00
77.48
79.21
79.21
+2.71%
1,645,640
1.23
Dec 10, 2025
79.11
80.00
76.51
77.12
77.12
-2.63%
2,149,045
1.61
Dec 09, 2025
77.33
82.46
77.28
79.20
79.20
+1.72%
2,642,037
2.02
Dec 08, 2025
79.47
80.11
77.30
77.86
77.86
-0.22%
1,723,674
1.32
Dec 05, 2025
80.28
80.30
76.60
78.03
78.03
-2.61%
2,811,596
2.20
Dec 04, 2025
83.68
84.16
79.92
80.12
80.12
-3.71%
1,888,130
1.48
Dec 03, 2025
84.26
85.94
82.85
83.21
83.21
-1.78%
1,544,792
1.21
Dec 02, 2025
87.01
87.77
84.68
84.72
84.72
-1.63%
1,255,800
0.99
Dec 01, 2025
86.50
88.35
85.99
86.12
86.12
-1.55%
1,704,709
1.35
Nov 28, 2025
88.44
89.35
87.20
87.48
87.48
-1.13%
619,216
0.49
Nov 26, 2025
87.29
90.34
87.18
88.48
88.48
+1.71%
1,575,255
1.25
Nov 25, 2025
84.44
89.52
84.26
86.99
86.99
+0.45%
2,017,875
1.63
Nov 24, 2025
88.00
89.03
85.74
86.60
86.60
-1.81%
1,219,084
0.98
Nov 21, 2025
83.80
89.27
83.58
88.20
88.20
+5.38%
1,015,059
0.82
Nov 20, 2025
84.94
87.35
83.12
83.70
83.70
-0.64%
1,170,749
0.94
Nov 19, 2025
86.71
87.39
83.85
84.24
84.24
-2.36%
793,170
0.64
Nov 18, 2025
86.19
87.04
84.91
86.28
86.28
-0.95%
869,166
0.69
Nov 17, 2025
90.61
91.43
85.97
87.11
87.11
-3.79%
1,261,220
1.01
Nov 14, 2025
91.26
92.79
89.00
90.54
90.54
+0.33%
1,202,633
0.97
Nov 13, 2025
93.91
94.82
90.15
90.24
90.24
-3.65%
1,000,839
0.81
Nov 12, 2025
93.23
96.28
92.74
93.66
93.66
+1.42%
1,193,952
0.96
Nov 11, 2025
93.37
93.69
90.94
92.35
92.35
-1.68%
784,117
0.63
Nov 10, 2025
92.66
94.90
92.66
93.93
93.93
+3.10%
1,200,038
0.96
Nov 07, 2025
91.46
92.43
89.06
91.11
91.11
-0.87%
1,131,882
0.90
Nov 06, 2025
94.87
95.45
91.71
91.91
91.91
-3.99%
963,314
0.76
Nov 05, 2025
94.68
96.75
92.13
95.73
95.73
+1.37%
1,045,970
0.82
Nov 04, 2025
92.46
96.52
91.98
94.44
94.44
+0.97%
1,537,374
1.22
Nov 03, 2025
97.00
97.80
93.22
93.53
93.53
-3.09%
1,572,080
1.24
Oct 31, 2025
91.53
97.40
90.73
96.51
96.51
+5.61%
2,255,946
1.77
Oct 30, 2025
92.23
95.21
85.27
91.38
91.38
+1.75%
3,610,483
2.83
Oct 29, 2025
90.42
92.39
89.10
89.81
89.81
-1.50%
2,087,016
1.49
Oct 28, 2025
92.89
93.65
91.13
91.18
91.18
-2.32%
1,307,205
0.93
Oct 27, 2025
93.06
94.94
92.59
93.35
93.35
+1.63%
1,274,372
0.91
Oct 24, 2025
92.19
93.09
91.75
91.85
91.85
+0.47%
1,335,309
0.95
Oct 23, 2025
90.50
91.85
88.73
91.42
91.42
+0.55%
1,799,323
1.30
Oct 22, 2025
92.76
93.50
90.83
90.92
90.92
-2.77%
1,237,294
0.89
Oct 21, 2025
91.61
93.68
91.00
93.51
93.51
+0.98%
846,740
0.61
Oct 20, 2025
93.48
94.68
91.14
92.60
92.60
+0.44%
762,585
0.55
Oct 17, 2025
92.83
94.80
92.16
92.19
92.19
-1.15%
1,359,309
0.99
Oct 16, 2025
91.37
93.33
91.37
93.26
93.26
+1.22%
960,886
0.70
Rows: